九電工(1959)の株価時系列情報
九電工(1959)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 471 | 472 | 460 | 471 | 13,000 |
2011/12/29 | 464 | 472 | 461 | 466 | 24,000 |
2011/12/28 | 466 | 468 | 465 | 468 | 13,000 |
2011/12/27 | 456 | 465 | 456 | 462 | 7,000 |
2011/12/26 | 464 | 477 | 456 | 456 | 42,000 |
2011/12/22 | 479 | 480 | 465 | 466 | 156,000 |
2011/12/21 | 481 | 481 | 474 | 479 | 65,000 |
2011/12/20 | 461 | 480 | 459 | 480 | 59,000 |
2011/12/19 | 478 | 487 | 458 | 458 | 67,000 |
2011/12/16 | 492 | 495 | 479 | 480 | 50,000 |
2011/12/15 | 495 | 499 | 492 | 493 | 19,000 |
2011/12/14 | 492 | 499 | 488 | 496 | 40,000 |
2011/12/13 | 494 | 494 | 485 | 492 | 22,000 |
2011/12/12 | 502 | 507 | 494 | 495 | 17,000 |
2011/12/09 | 517 | 517 | 491 | 504 | 220,000 |
2011/12/08 | 494 | 518 | 494 | 517 | 52,000 |
2011/12/07 | 481 | 500 | 481 | 498 | 30,000 |
2011/12/06 | 479 | 485 | 479 | 480 | 25,000 |
2011/12/05 | 473 | 485 | 473 | 485 | 24,000 |
2011/12/02 | 470 | 477 | 469 | 477 | 26,000 |
2011/12/01 | 462 | 473 | 460 | 465 | 30,000 |
2011/11/30 | 462 | 469 | 455 | 460 | 31,000 |
2011/11/29 | 454 | 470 | 454 | 470 | 15,000 |
2011/11/28 | 460 | 460 | 453 | 454 | 10,000 |
2011/11/25 | 470 | 470 | 454 | 460 | 92,000 |
2011/11/24 | 460 | 470 | 460 | 470 | 52,000 |
2011/11/22 | 453 | 464 | 450 | 464 | 40,000 |
2011/11/21 | 453 | 455 | 448 | 455 | 14,000 |
2011/11/18 | 450 | 453 | 450 | 453 | 10,000 |
2011/11/17 | 445 | 450 | 442 | 447 | 17,000 |
2011/11/16 | 455 | 456 | 448 | 448 | 3,000 |
2011/11/15 | 452 | 460 | 452 | 460 | 4,000 |
2011/11/14 | 461 | 461 | 457 | 457 | 7,000 |
2011/11/11 | 459 | 467 | 455 | 461 | 33,000 |
2011/11/10 | 463 | 464 | 460 | 461 | 14,000 |
2011/11/09 | 470 | 474 | 468 | 470 | 13,000 |
2011/11/08 | 474 | 474 | 464 | 465 | 9,000 |
2011/11/07 | 461 | 478 | 461 | 478 | 9,000 |
2011/11/04 | 458 | 465 | 458 | 463 | 15,000 |
2011/11/02 | 463 | 463 | 457 | 458 | 25,000 |
2011/11/01 | 470 | 478 | 468 | 470 | 12,000 |
2011/10/31 | 462 | 478 | 455 | 478 | 30,000 |
2011/10/28 | 480 | 480 | 470 | 470 | 44,000 |
2011/10/27 | 474 | 474 | 466 | 472 | 21,000 |
2011/10/26 | 474 | 477 | 469 | 473 | 40,000 |
2011/10/25 | 505 | 505 | 480 | 482 | 118,000 |
2011/10/24 | 509 | 514 | 503 | 510 | 126,000 |
2011/10/21 | 490 | 505 | 490 | 502 | 17,000 |
2011/10/20 | 496 | 496 | 489 | 489 | 35,000 |
2011/10/19 | 506 | 506 | 492 | 500 | 19,000 |
2011/10/18 | 507 | 508 | 504 | 504 | 6,000 |
2011/10/17 | 507 | 518 | 507 | 511 | 16,000 |
2011/10/14 | 500 | 505 | 498 | 504 | 13,000 |
2011/10/13 | 521 | 521 | 500 | 500 | 7,000 |
2011/10/12 | 489 | 516 | 489 | 505 | 14,000 |
2011/10/11 | 491 | 505 | 490 | 495 | 31,000 |
2011/10/07 | 504 | 504 | 479 | 482 | 31,000 |
2011/10/06 | 493 | 505 | 493 | 505 | 8,000 |
2011/10/05 | 517 | 517 | 488 | 493 | 25,000 |
2011/10/04 | 525 | 525 | 509 | 518 | 24,000 |
2011/10/03 | 526 | 527 | 520 | 526 | 16,000 |
2011/09/30 | 538 | 538 | 526 | 532 | 38,000 |
2011/09/29 | 522 | 533 | 506 | 532 | 55,000 |
2011/09/28 | 524 | 547 | 521 | 521 | 65,000 |
2011/09/27 | 530 | 531 | 521 | 526 | 14,000 |
2011/09/26 | 529 | 529 | 517 | 520 | 19,000 |
2011/09/22 | 548 | 548 | 526 | 536 | 93,000 |
2011/09/21 | 541 | 551 | 541 | 549 | 99,000 |
2011/09/20 | 535 | 539 | 517 | 538 | 24,000 |
2011/09/16 | 522 | 545 | 521 | 545 | 65,000 |
2011/09/15 | 512 | 518 | 505 | 518 | 24,000 |
2011/09/14 | 506 | 525 | 506 | 510 | 19,000 |
2011/09/13 | 521 | 525 | 505 | 505 | 19,000 |
2011/09/12 | 532 | 532 | 515 | 523 | 21,000 |
2011/09/09 | 525 | 535 | 525 | 532 | 54,000 |
2011/09/08 | 530 | 532 | 525 | 532 | 24,000 |
2011/09/07 | 529 | 534 | 529 | 530 | 32,000 |
2011/09/06 | 521 | 529 | 521 | 527 | 22,000 |
2011/09/05 | 525 | 527 | 516 | 526 | 19,000 |
2011/09/02 | 529 | 534 | 528 | 534 | 38,000 |
2011/09/01 | 528 | 535 | 526 | 529 | 27,000 |
2011/08/31 | 530 | 532 | 513 | 525 | 186,000 |
2011/08/30 | 520 | 529 | 518 | 529 | 87,000 |
2011/08/29 | 511 | 518 | 510 | 518 | 91,000 |
2011/08/26 | 505 | 520 | 505 | 510 | 80,000 |
2011/08/25 | 496 | 509 | 496 | 505 | 62,000 |
2011/08/24 | 485 | 498 | 485 | 492 | 37,000 |
2011/08/23 | 479 | 494 | 477 | 484 | 61,000 |
2011/08/22 | 478 | 482 | 478 | 479 | 27,000 |
2011/08/19 | 475 | 488 | 475 | 477 | 25,000 |
2011/08/18 | 481 | 483 | 477 | 480 | 19,000 |
2011/08/17 | 484 | 493 | 477 | 481 | 24,000 |
2011/08/16 | 484 | 490 | 481 | 482 | 17,000 |
2011/08/15 | 476 | 487 | 476 | 484 | 22,000 |
2011/08/12 | 469 | 478 | 469 | 476 | 26,000 |
2011/08/11 | 470 | 475 | 466 | 466 | 41,000 |
2011/08/10 | 468 | 483 | 468 | 474 | 19,000 |
2011/08/09 | 455 | 460 | 442 | 460 | 39,000 |
2011/08/08 | 470 | 470 | 462 | 463 | 31,000 |
2011/08/05 | 465 | 474 | 465 | 472 | 44,000 |
2011/08/04 | 488 | 488 | 481 | 485 | 48,000 |
2011/08/03 | 504 | 504 | 475 | 481 | 73,000 |
2011/08/02 | 533 | 543 | 507 | 509 | 31,000 |
2011/08/01 | 541 | 542 | 535 | 538 | 25,000 |
2011/07/29 | 546 | 546 | 540 | 541 | 28,000 |
2011/07/28 | 546 | 549 | 531 | 541 | 39,000 |
2011/07/27 | 542 | 560 | 539 | 560 | 34,000 |
2011/07/26 | 541 | 550 | 540 | 546 | 13,000 |
2011/07/25 | 558 | 558 | 540 | 543 | 78,000 |
2011/07/22 | 551 | 562 | 548 | 558 | 106,000 |
2011/07/21 | 534 | 538 | 534 | 538 | 36,000 |
2011/07/20 | 530 | 537 | 530 | 534 | 22,000 |
2011/07/19 | 532 | 532 | 521 | 529 | 32,000 |
2011/07/15 | 534 | 535 | 530 | 533 | 14,000 |
2011/07/14 | 535 | 538 | 528 | 531 | 15,000 |
2011/07/13 | 536 | 537 | 533 | 534 | 20,000 |
2011/07/12 | 523 | 535 | 518 | 535 | 17,000 |
2011/07/11 | 522 | 528 | 512 | 528 | 36,000 |
2011/07/08 | 533 | 534 | 529 | 529 | 31,000 |
2011/07/07 | 530 | 533 | 530 | 533 | 17,000 |
2011/07/06 | 528 | 529 | 528 | 529 | 16,000 |
2011/07/05 | 525 | 529 | 520 | 529 | 28,000 |
2011/07/04 | 540 | 541 | 531 | 533 | 21,000 |
2011/07/01 | 525 | 534 | 525 | 532 | 34,000 |
2011/06/30 | 530 | 533 | 520 | 529 | 24,000 |
2011/06/29 | 526 | 531 | 513 | 531 | 34,000 |
2011/06/28 | 519 | 521 | 512 | 521 | 35,000 |
2011/06/27 | 517 | 517 | 506 | 515 | 91,000 |
2011/06/24 | 513 | 524 | 513 | 517 | 117,000 |
2011/06/23 | 491 | 514 | 491 | 513 | 66,000 |
2011/06/22 | 484 | 498 | 484 | 498 | 55,000 |
2011/06/21 | 482 | 484 | 475 | 484 | 24,000 |
2011/06/20 | 478 | 495 | 477 | 478 | 47,000 |
2011/06/17 | 486 | 487 | 469 | 478 | 87,000 |
2011/06/16 | 486 | 486 | 478 | 485 | 28,000 |
2011/06/15 | 493 | 493 | 484 | 490 | 44,000 |
2011/06/14 | 482 | 492 | 472 | 490 | 210,000 |
2011/06/13 | 477 | 485 | 477 | 483 | 153,000 |
2011/06/10 | 458 | 476 | 458 | 476 | 111,000 |
2011/06/09 | 439 | 455 | 435 | 455 | 55,000 |
2011/06/08 | 439 | 441 | 435 | 439 | 21,000 |
2011/06/07 | 429 | 437 | 429 | 437 | 16,000 |
2011/06/06 | 447 | 447 | 433 | 434 | 17,000 |
2011/06/03 | 451 | 454 | 447 | 447 | 24,000 |
2011/06/02 | 450 | 457 | 450 | 455 | 21,000 |
2011/06/01 | 464 | 464 | 451 | 453 | 26,000 |
2011/05/31 | 449 | 459 | 447 | 459 | 20,000 |
2011/05/30 | 455 | 462 | 449 | 450 | 18,000 |
2011/05/27 | 460 | 460 | 453 | 460 | 24,000 |
2011/05/26 | 461 | 470 | 460 | 464 | 37,000 |
2011/05/25 | 472 | 472 | 452 | 459 | 113,000 |
2011/05/24 | 452 | 473 | 452 | 473 | 56,000 |
2011/05/23 | 454 | 454 | 446 | 449 | 17,000 |
2011/05/20 | 449 | 460 | 449 | 454 | 32,000 |
2011/05/19 | 467 | 468 | 447 | 449 | 17,000 |
2011/05/18 | 455 | 460 | 455 | 459 | 8,000 |
2011/05/17 | 451 | 463 | 450 | 460 | 19,000 |
2011/05/16 | 474 | 477 | 460 | 462 | 23,000 |
2011/05/13 | 477 | 479 | 474 | 475 | 64,000 |
2011/05/12 | 481 | 481 | 477 | 477 | 13,000 |
2011/05/11 | 486 | 486 | 481 | 481 | 20,000 |
2011/05/10 | 482 | 482 | 480 | 481 | 19,000 |
2011/05/09 | 488 | 488 | 483 | 484 | 14,000 |
2011/05/06 | 493 | 493 | 486 | 487 | 42,000 |
2011/05/02 | 486 | 494 | 486 | 494 | 25,000 |
2011/04/28 | 487 | 487 | 478 | 481 | 21,000 |
2011/04/27 | 483 | 498 | 479 | 480 | 44,000 |
2011/04/26 | 490 | 491 | 475 | 483 | 123,000 |
2011/04/25 | 489 | 490 | 488 | 490 | 101,000 |
2011/04/22 | 480 | 487 | 478 | 487 | 44,000 |
2011/04/21 | 487 | 487 | 479 | 481 | 43,000 |
2011/04/20 | 489 | 489 | 480 | 480 | 19,000 |
2011/04/19 | 478 | 486 | 476 | 481 | 21,000 |
2011/04/18 | 491 | 491 | 481 | 485 | 18,000 |
2011/04/15 | 497 | 497 | 485 | 486 | 26,000 |
2011/04/14 | 485 | 497 | 481 | 495 | 24,000 |
2011/04/13 | 478 | 497 | 478 | 485 | 30,000 |
2011/04/12 | 485 | 491 | 479 | 483 | 18,000 |
2011/04/11 | 480 | 493 | 480 | 493 | 23,000 |
2011/04/08 | 472 | 487 | 467 | 485 | 33,000 |
2011/04/07 | 490 | 490 | 479 | 479 | 37,000 |
2011/04/06 | 507 | 507 | 487 | 495 | 45,000 |
2011/04/05 | 502 | 506 | 498 | 506 | 34,000 |
2011/04/04 | 521 | 521 | 510 | 511 | 25,000 |
2011/04/01 | 528 | 530 | 516 | 520 | 42,000 |
2011/03/31 | 527 | 530 | 496 | 530 | 87,000 |
2011/03/30 | 524 | 527 | 514 | 527 | 54,000 |
2011/03/29 | 518 | 527 | 502 | 524 | 143,000 |
2011/03/28 | 505 | 518 | 505 | 518 | 113,000 |
2011/03/25 | 495 | 505 | 493 | 505 | 112,000 |
2011/03/24 | 480 | 495 | 480 | 493 | 64,000 |
2011/03/23 | 472 | 485 | 467 | 480 | 105,000 |
2011/03/22 | 441 | 466 | 433 | 466 | 87,000 |
2011/03/18 | 436 | 450 | 426 | 426 | 135,000 |
2011/03/17 | 420 | 434 | 407 | 433 | 68,000 |
2011/03/16 | 410 | 421 | 395 | 421 | 118,000 |
2011/03/15 | 455 | 463 | 391 | 410 | 95,000 |
2011/03/14 | 451 | 492 | 443 | 471 | 52,000 |
2011/03/11 | 483 | 486 | 481 | 483 | 109,000 |
2011/03/10 | 493 | 495 | 488 | 491 | 58,000 |
2011/03/09 | 499 | 499 | 494 | 495 | 36,000 |
2011/03/08 | 500 | 500 | 497 | 499 | 23,000 |
2011/03/07 | 507 | 514 | 500 | 500 | 60,000 |
2011/03/04 | 517 | 517 | 511 | 512 | 33,000 |
2011/03/03 | 505 | 512 | 505 | 511 | 25,000 |
2011/03/02 | 519 | 520 | 505 | 507 | 56,000 |
2011/03/01 | 524 | 525 | 522 | 523 | 38,000 |
2011/02/28 | 523 | 523 | 512 | 521 | 61,000 |
2011/02/25 | 535 | 535 | 508 | 519 | 220,000 |
2011/02/24 | 537 | 540 | 525 | 540 | 76,000 |
2011/02/23 | 535 | 544 | 534 | 538 | 55,000 |
2011/02/22 | 541 | 541 | 533 | 536 | 21,000 |
2011/02/21 | 544 | 545 | 543 | 544 | 12,000 |
2011/02/18 | 543 | 552 | 542 | 545 | 15,000 |
2011/02/17 | 542 | 546 | 541 | 543 | 40,000 |
2011/02/16 | 545 | 548 | 541 | 546 | 42,000 |
2011/02/15 | 551 | 552 | 546 | 550 | 34,000 |
2011/02/14 | 560 | 566 | 540 | 553 | 68,000 |
2011/02/10 | 554 | 560 | 554 | 559 | 14,000 |
2011/02/09 | 567 | 567 | 555 | 561 | 29,000 |
2011/02/08 | 575 | 575 | 567 | 567 | 31,000 |
2011/02/07 | 576 | 577 | 565 | 576 | 61,000 |
2011/02/04 | 561 | 572 | 556 | 572 | 56,000 |
2011/02/03 | 559 | 561 | 545 | 560 | 105,000 |
2011/02/02 | 552 | 566 | 552 | 565 | 88,000 |
2011/02/01 | 568 | 569 | 551 | 554 | 88,000 |
2011/01/31 | 569 | 575 | 562 | 568 | 116,000 |
2011/01/28 | 568 | 575 | 566 | 571 | 97,000 |
2011/01/27 | 569 | 576 | 566 | 573 | 136,000 |
2011/01/26 | 570 | 573 | 569 | 569 | 133,000 |
2011/01/25 | 544 | 576 | 544 | 569 | 288,000 |
2011/01/24 | 525 | 544 | 524 | 544 | 92,000 |
2011/01/21 | 532 | 540 | 525 | 525 | 70,000 |
2011/01/20 | 532 | 534 | 532 | 532 | 20,000 |
2011/01/19 | 544 | 544 | 532 | 535 | 53,000 |
2011/01/18 | 521 | 542 | 521 | 540 | 66,000 |
2011/01/17 | 526 | 532 | 519 | 519 | 76,000 |
2011/01/14 | 519 | 532 | 519 | 528 | 47,000 |
2011/01/13 | 519 | 534 | 508 | 523 | 114,000 |
2011/01/12 | 528 | 528 | 515 | 519 | 42,000 |
2011/01/11 | 529 | 529 | 521 | 523 | 38,000 |
2011/01/07 | 532 | 535 | 524 | 524 | 34,000 |
2011/01/06 | 526 | 529 | 521 | 526 | 37,000 |
2011/01/05 | 526 | 528 | 522 | 528 | 34,000 |
2011/01/04 | 523 | 530 | 516 | 525 | 45,000 |